Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DOTBRL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 36.18 | 0.370 | 1.03% | 35.81 | 36.38 | 34.91 | 6,766.00 |
| 15 May 2024 | 35.81 | 2.37 | 7.09% | 33.44 | 36.17 | 33.44 | 7,588.00 |
| 14 May 2024 | 33.44 | -1.07 | -3.10% | 34.51 | 34.62 | 33.44 | 2,933.00 |
| 13 May 2024 | 34.51 | 0.180 | 0.52% | 43.31 | 44.64 | 33.50 | 6,033.00 |
| 12 May 2024 | 34.33 | -0.320 | -0.92% | 34.63 | 35.24 | 34.32 | 1,414.00 |
| 11 May 2024 | 34.65 | -0.490 | -1.39% | 35.06 | 35.31 | 34.46 | 2,732.00 |
| 10 May 2024 | 35.14 | -1.03 | -2.85% | 36.29 | 36.75 | 34.89 | 5,431.00 |
| 09 May 2024 | 36.17 | 0.210 | 0.58% | 35.96 | 36.56 | 34.85 | 3,379.00 |
| 08 May 2024 | 35.96 | 0.180 | 0.50% | 35.71 | 36.78 | 35.42 | 3,451.00 |
| 07 May 2024 | 35.78 | -0.570 | -1.57% | 36.29 | 37.14 | 35.69 | 3,090.00 |
| 06 May 2024 | 36.35 | -0.990 | -2.65% | 37.18 | 38.10 | 36.09 | 12,637.00 |
| 05 May 2024 | 37.34 | 0.920 | 2.53% | 36.42 | 37.83 | 35.97 | 3,336.00 |
| 04 May 2024 | 36.42 | -0.710 | -1.91% | 36.98 | 36.99 | 36.38 | 4,901.00 |
| 03 May 2024 | 37.13 | -0.470 | -1.25% | 37.58 | 37.70 | 36.10 | 7,702.00 |
| 02 May 2024 | 37.60 | 1.83 | 5.12% | 36.03 | 38.12 | 34.98 | 10,420.00 |
| 01 May 2024 | 35.77 | 2.13 | 6.33% | 33.68 | 36.19 | 32.07 | 10,428.00 |
| 30 Abr 2024 | 33.64 | -0.350 | -1.03% | 33.93 | 34.26 | 31.55 | 8,455.00 |
| 29 Abr 2024 | 33.99 | -0.510 | -1.48% | 43.31 | 44.64 | 33.25 | 9,563.00 |
| 28 Abr 2024 | 34.50 | -0.560 | -1.60% | 35.19 | 35.79 | 34.50 | 2,283.00 |
| 27 Abr 2024 | 35.06 | 0.180 | 0.52% | 34.92 | 35.27 | 33.70 | 5,677.00 |
| 26 Abr 2024 | 34.88 | -0.720 | -2.02% | 35.66 | 35.93 | 34.68 | 5,218.00 |
| 25 Abr 2024 | 35.60 | -0.210 | -0.59% | 36.00 | 36.28 | 34.93 | 6,798.00 |
| 24 Abr 2024 | 35.81 | -1.63 | -4.35% | 37.44 | 38.73 | 35.63 | 7,492.00 |
| 23 Abr 2024 | 37.44 | -1.38 | -3.55% | 38.83 | 39.20 | 37.24 | 5,594.00 |
| 22 Abr 2024 | 38.82 | 1.39 | 3.71% | 43.31 | 44.64 | 37.34 | 10,590.00 |
| 21 Abr 2024 | 37.43 | -0.500 | -1.32% | 37.89 | 38.21 | 36.64 | 3,985.00 |
| 20 Abr 2024 | 37.93 | 3.01 | 8.62% | 35.10 | 38.25 | 34.75 | 4,663.00 |
| 19 Abr 2024 | 34.92 | -0.990 | -2.76% | 35.96 | 36.59 | 33.38 | 11,591.00 |
| 18 Abr 2024 | 35.91 | 1.12 | 3.22% | 34.79 | 36.08 | 34.07 | 6,149.00 |
| 17 Abr 2024 | 34.79 | -0.940 | -2.63% | 35.61 | 35.97 | 33.49 | 7,186.00 |
| 16 Abr 2024 | 35.73 | 0.540 | 1.53% | 35.16 | 35.85 | 33.82 | 10,086.00 |
| 15 Abr 2024 | 35.19 | -1.54 | -4.19% | 35.79 | 37.75 | 33.70 | 11,563.00 |
| 14 Abr 2024 | 36.73 | 2.63 | 7.71% | 33.88 | 36.88 | 33.00 | 15,643.00 |
| 13 Abr 2024 | 34.10 | -3.45 | -9.19% | 37.55 | 38.04 | 30.62 | 34,898.00 |
| 12 Abr 2024 | 37.55 | -5.03 | -11.81% | 42.58 | 43.31 | 33.86 | 41,783.00 |
| 11 Abr 2024 | 42.58 | -0.100 | -0.23% | 42.69 | 43.21 | 41.80 | 10,351.00 |
| 10 Abr 2024 | 42.68 | -1.16 | -2.65% | 43.68 | 43.87 | 41.24 | 19,680.00 |
| 09 Abr 2024 | 43.84 | -1.95 | -4.26% | 45.84 | 46.10 | 43.60 | 11,722.00 |
| 08 Abr 2024 | 45.79 | 1.30 | 2.92% | 44.33 | 46.00 | 43.80 | 12,139.00 |
| 07 Abr 2024 | 44.49 | 1.11 | 2.56% | 43.31 | 44.64 | 43.25 | 4,742.00 |
| 06 Abr 2024 | 43.38 | 0.480 | 1.12% | 42.87 | 43.67 | 42.59 | 6,886.00 |
| 05 Abr 2024 | 42.90 | -0.240 | -0.56% | 43.10 | 43.36 | 41.13 | 11,272.00 |
| 04 Abr 2024 | 43.14 | 0.080 | 0.19% | 42.88 | 44.00 | 42.09 | 8,056.00 |
| 03 Abr 2024 | 43.06 | -0.750 | -1.71% | 43.80 | 44.75 | 42.15 | 7,740.00 |
| 02 Abr 2024 | 43.81 | -2.97 | -6.35% | 46.58 | 46.58 | 42.68 | 17,433.00 |
| 01 Abr 2024 | 46.78 | -1.90 | -3.90% | 48.63 | 49.14 | 45.49 | 7,652.00 |
| 31 Mar 2024 | 48.68 | 0.910 | 1.90% | 47.70 | 48.68 | 47.70 | 2,135.00 |
| 30 Mar 2024 | 47.77 | -0.770 | -1.59% | 48.54 | 49.00 | 47.61 | 3,535.00 |
| 29 Mar 2024 | 48.54 | 0.510 | 1.06% | 47.95 | 49.55 | 47.20 | 7,942.00 |
| 28 Mar 2024 | 48.03 | 0.870 | 1.84% | 47.20 | 48.21 | 46.68 | 8,613.00 |
| 27 Mar 2024 | 47.16 | -1.43 | -2.94% | 48.54 | 49.10 | 46.69 | 11,156.00 |
| 26 Mar 2024 | 48.59 | -0.190 | -0.39% | 48.61 | 50.25 | 47.86 | 11,485.00 |
| 25 Mar 2024 | 48.78 | 1.58 | 3.35% | 46.92 | 49.23 | 46.76 | 8,859.00 |
| 24 Mar 2024 | 47.20 | 1.59 | 3.49% | 45.31 | 47.45 | 45.20 | 4,278.00 |
| 23 Mar 2024 | 45.61 | 0.710 | 1.58% | 44.77 | 46.58 | 44.72 | 4,263.00 |
| 22 Mar 2024 | 44.90 | -1.16 | -2.52% | 46.01 | 46.96 | 43.93 | 7,360.00 |
| 21 Mar 2024 | 46.06 | -1.48 | -3.11% | 46.40 | 48.00 | 45.45 | 10,667.00 |
| 20 Mar 2024 | 47.54 | 2.81 | 6.28% | 44.80 | 47.97 | 43.36 | 12,254.00 |
| 19 Mar 2024 | 44.73 | -5.57 | -11.07% | 50.21 | 50.47 | 43.70 | 20,014.00 |
| 18 Mar 2024 | 50.30 | -0.200 | -0.40% | 50.53 | 52.68 | 48.67 | 7,817.00 |
| 17 Mar 2024 | 50.50 | 1.61 | 3.29% | 49.20 | 51.66 | 46.96 | 5,962.00 |
| 16 Mar 2024 | 48.89 | -5.75 | -10.52% | 54.21 | 54.94 | 48.37 | 18,316.00 |
| 15 Mar 2024 | 54.64 | -1.91 | -3.38% | 58.47 | 58.89 | 51.05 | 15,002.00 |
| 14 Mar 2024 | 56.55 | 0.450 | 0.80% | 56.70 | 59.61 | 55.12 | 18,621.00 |
| 13 Mar 2024 | 56.10 | 2.33 | 4.33% | 53.67 | 56.57 | 53.41 | 27,632.00 |
| 12 Mar 2024 | 53.77 | -1.83 | -3.29% | 55.37 | 55.97 | 51.51 | 24,994.00 |
| 11 Mar 2024 | 55.60 | 4.00 | 7.75% | 51.66 | 56.36 | 50.12 | 30,126.00 |
| 10 Mar 2024 | 51.60 | -1.42 | -2.68% | 52.89 | 53.10 | 50.29 | 17,135.00 |
| 09 Mar 2024 | 53.02 | -0.620 | -1.16% | 53.62 | 55.29 | 52.63 | 21,505.00 |
| 08 Mar 2024 | 53.64 | 1.81 | 3.49% | 51.97 | 53.89 | 50.37 | 9,606.00 |
| 07 Mar 2024 | 51.83 | -0.630 | -1.20% | 52.54 | 55.10 | 50.94 | 10,720.00 |
| 06 Mar 2024 | 52.46 | 5.81 | 12.45% | 46.99 | 52.67 | 44.77 | 22,679.00 |
| 05 Mar 2024 | 46.65 | -3.06 | -6.16% | 49.26 | 53.71 | 42.05 | 20,405.00 |
| 04 Mar 2024 | 49.71 | 0.610 | 1.24% | 48.92 | 51.45 | 48.24 | 22,004.00 |
| 03 Mar 2024 | 49.10 | 1.88 | 3.98% | 47.37 | 49.61 | 44.60 | 19,713.00 |
| 02 Mar 2024 | 47.22 | 4.17 | 9.69% | 43.33 | 47.44 | 42.97 | 11,892.00 |
| 01 Mar 2024 | 43.05 | 1.57 | 3.78% | 41.39 | 43.35 | 41.25 | 11,027.00 |
| 29 Feb 2024 | 41.48 | -0.290 | -0.69% | 41.68 | 44.41 | 40.67 | 10,890.00 |
| 28 Feb 2024 | 41.77 | 0.170 | 0.41% | 41.60 | 43.42 | 39.74 | 15,269.00 |
| 27 Feb 2024 | 41.60 | 1.17 | 2.89% | 40.50 | 42.06 | 39.82 | 11,501.00 |
| 26 Feb 2024 | 40.43 | 0.430 | 1.08% | 39.73 | 40.64 | 38.14 | 11,010.00 |
| 25 Feb 2024 | 40.00 | 0.770 | 1.96% | 39.23 | 40.00 | 38.68 | 8,215.00 |
| 24 Feb 2024 | 39.23 | 1.08 | 2.83% | 38.34 | 39.65 | 37.51 | 4,358.00 |
| 23 Feb 2024 | 38.15 | 0.690 | 1.84% | 37.39 | 38.37 | 36.44 | 4,129.00 |
| 22 Feb 2024 | 37.46 | 0.230 | 0.62% | 37.23 | 38.24 | 36.27 | 5,729.00 |
| 21 Feb 2024 | 37.23 | -1.27 | -3.30% | 38.52 | 38.52 | 36.00 | 6,895.00 |
| 20 Feb 2024 | 38.50 | -1.77 | -4.40% | 40.25 | 40.56 | 37.00 | 9,779.00 |
| 19 Feb 2024 | 40.27 | 0.890 | 2.26% | 39.48 | 40.80 | 38.30 | 11,196.00 |
| 18 Feb 2024 | 39.38 | 0.690 | 1.78% | 38.68 | 39.73 | 38.58 | 2,722.00 |
| 17 Feb 2024 | 38.69 | 0.180 | 0.47% | 38.33 | 38.69 | 36.84 | 3,200.00 |
